Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $13.34 | $31.83 | 63,036,100 | — | — |
| 2010-12-30 | $13.28 | $31.69 | 88,176,300 | — | — |
| 2010-12-29 | $13.31 | $31.76 | 74,986,200 | — | — |
| 2010-12-28 | $13.34 | $31.83 | 119,303,600 | — | — |
| 2010-12-27 | $13.27 | $31.67 | 116,011,000 | — | — |
| 2010-12-23 | $13.06 | $31.17 | 183,718,500 | — | — |
| 2010-12-22 | $13.38 | $31.93 | 240,618,000 | — | — |
| 2010-12-21 | $12.98 | $30.98 | 163,167,100 | — | — |
| 2010-12-20 | $12.62 | $30.12 | 113,899,800 | — | — |
| 2010-12-17 | $12.57 | $30.00 | 154,544,200 | — | — |
| 2010-12-16 | $12.52 | $29.88 | 309,278,400 | — | — |
| 2010-12-15 | $12.29 | $29.33 | 160,612,500 | — | — |
| 2010-12-14 | $12.40 | $29.59 | 161,365,800 | — | — |
| 2010-12-13 | $12.54 | $29.93 | 189,201,500 | — | — |
| 2010-12-10 | $12.80 | $30.55 | 224,667,700 | — | — |
| 2010-12-09 | $12.65 | $30.19 | 328,639,000 | — | — |
| 2010-12-08 | $12.00 | $28.64 | 235,158,100 | — | — |
| 2010-12-07 | $11.57 | $27.61 | 215,071,600 | — | — |
| 2010-12-06 | $11.64 | $27.78 | 132,238,800 | — | — |
| 2010-12-03 | $11.86 | $28.30 | 164,553,900 | — | — |
| 2010-12-02 | $11.68 | $27.87 | 284,454,000 | — | — |
| 2010-12-01 | $11.29 | $26.94 | 289,105,800 | — | — |
| 2010-11-30 | $10.95 | $26.11 | 267,119,300 | — | — |
| 2010-11-29 | $11.31 | $26.97 | 144,663,800 | — | — |
| 2010-11-26 | $11.12 | $26.51 | 54,441,000 | — | — |
| 2010-11-24 | $11.28 | $26.89 | 109,514,300 | — | — |
| 2010-11-23 | $11.09 | $26.44 | 199,123,000 | — | — |
| 2010-11-22 | $11.30 | $26.94 | 223,150,100 | — | — |
| 2010-11-19 | $11.66 | $27.80 | 104,569,300 | — | — |
| 2010-11-18 | $11.70 | $27.90 | 138,773,700 | — | — |
| 2010-11-17 | $11.62 | $27.70 | 170,058,200 | — | — |
| 2010-11-16 | $11.94 | $28.47 | 219,262,600 | — | — |
| 2010-11-15 | $12.10 | $28.85 | 112,735,900 | — | — |
| 2010-11-12 | $12.12 | $28.90 | 170,642,600 | — | — |
| 2010-11-11 | $12.37 | $29.49 | 130,702,300 | — | — |
| 2010-11-10 | $12.57 | $29.97 | 191,612,200 | — | — |
| 2010-11-09 | $12.27 | $29.25 | 225,038,100 | — | — |
| 2010-11-08 | $12.60 | $30.04 | 247,865,900 | — | — |
| 2010-11-05 | $12.36 | $29.47 | 405,644,600 | — | — |
| 2010-11-04 | $12.13 | $28.92 | 310,826,500 | — | — |
| 2010-11-03 | $11.52 | $27.47 | 176,344,100 | — | — |
| 2010-11-02 | $11.40 | $27.18 | 176,470,800 | — | — |
| 2010-11-01 | $11.50 | $27.42 | 152,004,500 | — | — |
| 2010-10-29 | $11.45 | $27.30 | 126,825,100 | — | — |
| 2010-10-28 | $11.53 | $27.49 | 180,293,000 | — | — |
| 2010-10-27 | $11.54 | $27.51 | 275,344,800 | — | — |
| 2010-10-26 | $11.30 | $26.94 | 232,839,500 | — | — |
| 2010-10-25 | $11.16 | $26.61 | 327,390,900 | — | — |
| 2010-10-22 | $11.44 | $27.28 | 173,466,800 | — | — |
| 2010-10-21 | $11.36 | $27.08 | 318,784,400 | — | — |
| 2010-10-20 | $11.75 | $28.01 | 655,116,600 | — | — |
| 2010-10-19 | $11.80 | $28.13 | 574,229,600 | — | — |
| 2010-10-18 | $12.34 | $29.42 | 416,485,100 | — | — |
| 2010-10-15 | $11.98 | $28.56 | 600,410,400 | — | — |
| 2010-10-14 | $12.60 | $30.04 | 511,175,200 | — | — |
| 2010-10-13 | $13.29 | $31.69 | 175,054,300 | — | — |
| 2010-10-12 | $13.52 | $32.23 | 136,898,300 | — | — |
| 2010-10-11 | $13.15 | $31.35 | 101,283,500 | — | — |
| 2010-10-08 | $13.18 | $31.42 | 173,162,700 | — | — |
| 2010-10-07 | $13.31 | $31.73 | 112,300,500 | — | — |
| 2010-10-06 | $13.39 | $31.92 | 150,771,000 | — | — |
| 2010-10-05 | $13.56 | $32.33 | 191,282,100 | — | — |
| 2010-10-04 | $13.15 | $31.35 | 133,664,600 | — | — |
| 2010-10-01 | $13.30 | $31.71 | 168,814,600 | — | — |
| 2010-09-30 | $13.10 | $31.23 | 148,937,800 | — | — |
| 2010-09-29 | $13.11 | $31.26 | 156,717,200 | — | — |
| 2010-09-28 | $13.27 | $31.64 | 124,743,600 | — | — |
| 2010-09-27 | $13.24 | $31.57 | 123,657,600 | — | — |
| 2010-09-24 | $13.60 | $32.43 | 142,535,200 | — | — |
| 2010-09-23 | $13.17 | $31.40 | 153,255,800 | — | — |
| 2010-09-22 | $13.42 | $32.00 | 141,117,900 | — | — |
| 2010-09-21 | $13.65 | $32.54 | 168,349,300 | — | — |
| 2010-09-20 | $13.74 | $32.76 | 130,367,700 | — | — |
| 2010-09-17 | $13.40 | $31.95 | 132,686,500 | — | — |
| 2010-09-16 | $13.55 | $32.31 | 120,788,100 | — | — |
| 2010-09-15 | $13.71 | $32.69 | 134,665,300 | — | — |
| 2010-09-14 | $13.68 | $32.62 | 140,042,500 | — | — |
| 2010-09-13 | $13.95 | $33.26 | 164,136,200 | — | — |
| 2010-09-10 | $13.55 | $32.31 | 85,884,600 | — | — |
| 2010-09-09 | $13.50 | $32.19 | 168,549,000 | — | — |
| 2010-09-08 | $13.37 | $31.88 | 102,657,200 | — | — |
| 2010-09-07 | $13.21 | $31.50 | 127,499,100 | — | — |
| 2010-09-03 | $13.50 | $32.19 | 141,624,900 | — | — |
| 2010-09-02 | $13.28 | $31.66 | 154,881,900 | — | — |
| 2010-09-01 | $13.21 | $31.50 | 204,575,600 | — | — |
| 2010-08-31 | $12.46 | $29.68 | 172,987,600 | — | — |
| 2010-08-30 | $12.32 | $29.35 | 126,732,000 | — | — |
| 2010-08-27 | $12.64 | $30.11 | 158,558,400 | — | — |
| 2010-08-26 | $12.47 | $29.71 | 137,778,600 | — | — |
| 2010-08-25 | $12.66 | $30.16 | 159,923,400 | — | — |
| 2010-08-24 | $12.64 | $30.11 | 156,884,400 | — | — |
| 2010-08-23 | $12.87 | $30.66 | 114,682,800 | — | — |
| 2010-08-20 | $12.87 | $30.66 | 164,506,800 | — | — |
| 2010-08-19 | $13.02 | $31.02 | 153,344,800 | — | — |
| 2010-08-18 | $13.32 | $31.73 | 137,585,300 | — | — |
| 2010-08-17 | $13.21 | $31.47 | 132,047,600 | — | — |
| 2010-08-16 | $13.19 | $31.42 | 99,799,300 | — | — |
| 2010-08-13 | $13.23 | $31.52 | 107,923,800 | — | — |
| 2010-08-12 | $13.06 | $31.11 | 146,852,800 | — | — |
| 2010-08-11 | $13.19 | $31.42 | 182,937,400 | — | — |
| 2010-08-10 | $13.63 | $32.47 | 131,286,100 | — | — |
| 2010-08-09 | $13.91 | $33.14 | 121,443,000 | — | — |
| 2010-08-06 | $13.96 | $33.26 | 135,088,300 | — | — |
| 2010-08-05 | $14.02 | $33.40 | 110,927,900 | — | — |
| 2010-08-04 | $14.19 | $33.80 | 131,865,800 | — | — |
| 2010-08-03 | $14.34 | $34.16 | 96,776,700 | — | — |
| 2010-08-02 | $14.44 | $34.40 | 130,216,100 | — | — |
| 2010-07-30 | $14.04 | $33.45 | 130,077,700 | — | — |
| 2010-07-29 | $14.03 | $33.42 | 124,734,700 | — | — |
| 2010-07-28 | $13.99 | $33.33 | 110,133,600 | — | — |
| 2010-07-27 | $14.19 | $33.80 | 176,895,900 | — | — |
| 2010-07-26 | $14.15 | $33.71 | 159,255,000 | — | — |
| 2010-07-23 | $13.74 | $32.73 | 133,979,700 | — | — |
| 2010-07-22 | $13.66 | $32.54 | 185,760,900 | — | — |
| 2010-07-21 | $13.36 | $31.83 | 203,245,200 | — | — |
| 2010-07-20 | $13.77 | $32.80 | 180,152,700 | — | — |
| 2010-07-19 | $13.61 | $32.42 | 314,752,200 | — | — |
| 2010-07-16 | $13.98 | $33.30 | 438,430,600 | — | — |
| 2010-07-15 | $15.39 | $36.66 | 177,237,600 | — | — |
| 2010-07-14 | $15.67 | $37.33 | 115,645,600 | — | — |
| 2010-07-13 | $15.67 | $37.33 | 130,720,700 | — | — |
| 2010-07-12 | $15.21 | $36.23 | 92,146,300 | — | — |
| 2010-07-09 | $15.11 | $36.00 | 86,584,400 | — | — |
| 2010-07-08 | $14.86 | $35.40 | 132,297,400 | — | — |
| 2010-07-07 | $14.71 | $35.04 | 150,021,000 | — | — |
| 2010-07-06 | $14.06 | $33.50 | 120,153,500 | — | — |
| 2010-07-02 | $13.84 | $32.97 | 140,988,600 | — | — |
| 2010-07-01 | $14.02 | $33.40 | 256,787,300 | — | — |
| 2010-06-30 | $14.37 | $34.23 | 138,978,000 | — | — |
| 2010-06-29 | $14.57 | $34.71 | 201,991,800 | — | — |
| 2010-06-28 | $15.24 | $36.31 | 110,641,800 | — | — |
| 2010-06-25 | $15.42 | $36.74 | 175,269,500 | — | — |
| 2010-06-24 | $15.02 | $35.78 | 167,776,300 | — | — |
| 2010-06-23 | $15.43 | $36.76 | 132,920,800 | — | — |
| 2010-06-22 | $15.58 | $37.12 | 108,235,700 | — | — |
| 2010-06-21 | $15.79 | $37.62 | 109,114,600 | — | — |
| 2010-06-18 | $15.82 | $37.69 | 105,721,700 | — | — |
| 2010-06-17 | $15.82 | $37.69 | 127,136,400 | — | — |
| 2010-06-16 | $15.87 | $37.81 | 110,926,700 | — | — |
| 2010-06-15 | $15.80 | $37.64 | 129,815,000 | — | — |
| 2010-06-14 | $15.41 | $36.71 | 120,504,600 | — | — |
| 2010-06-11 | $15.60 | $37.16 | 115,114,300 | — | — |
| 2010-06-10 | $15.46 | $36.83 | 124,056,500 | — | — |
| 2010-06-09 | $15.01 | $35.76 | 150,844,900 | — | — |
| 2010-06-08 | $15.33 | $36.52 | 167,648,900 | — | — |
| 2010-06-07 | $14.83 | $35.33 | 158,959,100 | — | — |
| 2010-06-04 | $15.35 | $36.57 | 148,415,800 | — | — |
| 2010-06-03 | $15.81 | $37.66 | 124,229,100 | — | — |
| 2010-06-02 | $15.89 | $37.85 | 127,114,500 | — | — |
| 2010-06-01 | $15.44 | $36.76 | 126,185,400 | — | — |
| 2010-05-28 | $15.74 | $37.47 | 160,778,500 | — | — |
| 2010-05-27 | $16.18 | $38.52 | 163,490,700 | — | — |
| 2010-05-26 | $15.47 | $36.83 | 225,933,000 | — | — |
| 2010-05-25 | $15.49 | $36.88 | 263,919,800 | — | — |
| 2010-05-24 | $15.40 | $36.66 | 170,656,700 | — | — |
| 2010-05-21 | $15.99 | $38.07 | 266,468,500 | — | — |
| 2010-05-20 | $15.30 | $36.43 | 301,263,900 | — | — |
| 2010-05-19 | $16.31 | $38.83 | 260,711,100 | — | — |
| 2010-05-18 | $15.95 | $37.97 | 216,050,700 | — | — |
| 2010-05-17 | $16.35 | $38.93 | 181,966,800 | — | — |
| 2010-05-14 | $16.34 | $38.90 | 212,906,900 | — | — |
| 2010-05-13 | $16.87 | $40.16 | 135,257,500 | — | — |
| 2010-05-12 | $17.07 | $40.64 | 179,359,300 | — | — |
| 2010-05-11 | $17.16 | $40.85 | 188,202,400 | — | — |
| 2010-05-10 | $17.30 | $41.19 | 268,476,800 | — | — |
| 2010-05-07 | $16.18 | $38.52 | 388,118,300 | — | — |
| 2010-05-06 | $16.28 | $38.76 | 465,091,500 | — | — |
| 2010-05-05 | $17.53 | $41.73 | 195,023,300 | — | — |
| 2010-05-04 | $17.56 | $41.81 | 183,242,300 | — | — |
| 2010-05-03 | $18.06 | $43.00 | 150,747,100 | — | — |
| 2010-04-30 | $17.83 | $42.45 | 231,536,200 | — | — |
| 2010-04-29 | $18.30 | $43.57 | 177,296,300 | — | — |
| 2010-04-28 | $17.78 | $42.33 | 195,287,800 | — | — |
| 2010-04-27 | $17.47 | $41.59 | 259,438,600 | — | — |
| 2010-04-26 | $18.05 | $42.97 | 160,873,000 | — | — |
| 2010-04-23 | $18.43 | $43.88 | 145,428,400 | — | — |
| 2010-04-22 | $18.54 | $44.14 | 219,472,400 | — | — |
| 2010-04-21 | $18.28 | $43.52 | 201,891,300 | — | — |
| 2010-04-20 | $18.61 | $44.31 | 200,544,700 | — | — |
| 2010-04-19 | $18.39 | $43.78 | 358,828,000 | — | — |
| 2010-04-16 | $18.41 | $43.83 | 589,061,800 | — | — |
| 2010-04-15 | $19.48 | $46.38 | 240,100,000 | — | — |
| 2010-04-14 | $19.40 | $46.19 | 246,624,700 | — | — |
| 2010-04-13 | $18.67 | $44.45 | 113,687,800 | — | — |
| 2010-04-12 | $18.66 | $44.43 | 128,319,000 | — | — |
| 2010-04-09 | $18.59 | $44.26 | 135,480,600 | — | — |
| 2010-04-08 | $18.65 | $44.40 | 164,305,500 | — | — |
| 2010-04-07 | $18.62 | $44.33 | 233,522,300 | — | — |
| 2010-04-06 | $18.49 | $44.02 | 160,316,600 | — | — |
| 2010-04-05 | $18.13 | $43.16 | 107,989,300 | — | — |
| 2010-04-01 | $18.04 | $42.95 | 95,607,200 | — | — |
| 2010-03-31 | $17.85 | $42.50 | 114,280,900 | — | — |
| 2010-03-30 | $17.76 | $42.28 | 144,373,000 | — | — |
| 2010-03-29 | $18.04 | $42.95 | 152,539,700 | — | — |
| 2010-03-26 | $17.90 | $42.62 | 220,970,700 | — | — |
| 2010-03-25 | $17.74 | $42.23 | 315,304,700 | — | — |
| 2010-03-24 | $17.57 | $41.83 | 270,410,600 | — | — |
| 2010-03-23 | $17.13 | $40.78 | 131,261,400 | — | — |
| 2010-03-22 | $16.96 | $40.38 | 113,667,800 | — | — |
| 2010-03-19 | $16.82 | $40.04 | 178,218,800 | — | — |
| 2010-03-18 | $17.08 | $40.66 | 123,986,800 | — | — |
| 2010-03-17 | $17.27 | $41.12 | 134,463,900 | — | — |
| 2010-03-16 | $17.03 | $40.54 | 107,411,800 | — | — |
| 2010-03-15 | $16.85 | $40.12 | 120,308,200 | — | — |
| 2010-03-12 | $16.85 | $40.12 | 171,456,700 | — | — |
| 2010-03-11 | $17.12 | $40.76 | 145,079,600 | — | — |
| 2010-03-10 | $17.11 | $40.73 | 222,932,200 | — | — |
| 2010-03-09 | $16.80 | $40.00 | 167,779,500 | — | — |
| 2010-03-08 | $16.74 | $39.85 | 127,705,100 | — | — |
| 2010-03-05 | $16.70 | $39.76 | 172,469,000 | — | — |
| 2010-03-04 | $16.40 | $39.04 | 157,746,500 | — | — |
| 2010-03-03 | $16.37 | $38.97 | 154,950,200 | — | — |
| 2010-03-02 | $16.46 | $39.16 | 183,048,600 | — | — |
| 2010-03-01 | $16.71 | $39.76 | 170,931,100 | — | — |
| 2010-02-26 | $16.66 | $39.64 | 343,669,400 | — | — |
| 2010-02-25 | $16.55 | $39.38 | 287,325,100 | — | — |
| 2010-02-24 | $16.33 | $38.85 | 191,571,600 | — | — |
| 2010-02-23 | $15.94 | $37.93 | 210,478,400 | — | — |
| 2010-02-22 | $16.21 | $38.57 | 173,773,200 | — | — |
| 2010-02-19 | $15.88 | $37.78 | 216,078,200 | — | — |
| 2010-02-18 | $15.88 | $37.78 | 242,140,300 | — | — |
| 2010-02-17 | $15.66 | $37.26 | 261,541,900 | — | — |
| 2010-02-16 | $15.16 | $36.07 | 205,493,300 | — | — |
| 2010-02-12 | $14.45 | $34.38 | 162,819,300 | — | — |
| 2010-02-11 | $14.63 | $34.81 | 141,086,300 | — | — |
| 2010-02-10 | $14.67 | $34.90 | 175,741,800 | — | — |
| 2010-02-09 | $14.47 | $34.43 | 251,522,100 | — | — |
| 2010-02-08 | $14.48 | $34.45 | 208,207,300 | — | — |
| 2010-02-05 | $15.00 | $35.69 | 297,683,300 | — | — |
| 2010-02-04 | $14.75 | $35.09 | 252,558,700 | — | — |
| 2010-02-03 | $15.53 | $36.95 | 130,861,600 | — | — |
| 2010-02-02 | $15.60 | $37.12 | 171,404,800 | — | — |
| 2010-02-01 | $15.42 | $36.69 | 159,503,300 | — | — |
| 2010-01-29 | $15.18 | $36.12 | 175,135,300 | — | — |
| 2010-01-28 | $15.37 | $36.57 | 232,729,500 | — | — |
| 2010-01-27 | $15.19 | $36.14 | 258,716,200 | — | — |
| 2010-01-26 | $14.77 | $35.14 | 212,380,600 | — | — |
| 2010-01-25 | $14.98 | $35.64 | 262,351,600 | — | — |
| 2010-01-22 | $14.90 | $35.45 | 369,620,800 | — | — |
| 2010-01-21 | $15.47 | $36.81 | 551,285,500 | — | — |
| 2010-01-20 | $16.49 | $39.23 | 288,741,100 | — | — |
| 2010-01-19 | $16.32 | $38.83 | 181,616,500 | — | — |
| 2010-01-15 | $16.26 | $38.69 | 195,117,100 | — | — |
| 2010-01-14 | $16.82 | $40.02 | 142,634,200 | — | — |
| 2010-01-13 | $16.62 | $39.54 | 192,609,900 | — | — |
| 2010-01-12 | $16.36 | $38.93 | 223,486,800 | — | — |
| 2010-01-11 | $16.93 | $40.28 | 168,991,600 | — | — |
| 2010-01-08 | $16.78 | $39.92 | 220,104,700 | — | — |
| 2010-01-07 | $16.93 | $40.28 | 320,868,400 | — | — |
| 2010-01-06 | $16.39 | $39.00 | 205,257,900 | — | — |
| 2010-01-05 | $16.20 | $38.54 | 209,521,300 | — | — |
| 2010-01-04 | $15.69 | $37.33 | 180,845,200 | — | — |